Wyndham Hotels & Resorts Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	74.920	75.510	74.640	75.470	71.083	212
2023-11-03	74.295	75.095	74.180	74.935	70.579	421
2023-11-02	73.050	73.055	72.070	73.055	68.809	102
2023-11-01	72.550	72.550	71.620	71.685	67.518	28
2023-10-31	71.300	72.946	71.300	72.890	68.653	101
2023-10-30	71.210	71.970	71.210	71.915	67.735	30
2023-10-27	71.520	71.705	71.322	71.322	67.176	1,123
2023-10-26	75.000	75.000	73.135	73.135	68.884	7
2023-10-25	74.780	74.780	73.480	73.480	69.209	34
2023-10-23	73.020	73.900	73.020	73.676	69.394	4
2023-10-20	73.450	73.685	72.930	73.642	69.362	138
2023-10-19	73.650	74.300	73.630	73.760	69.473	404
2023-10-18	74.510	74.720	73.700	74.060	69.755	263
2023-10-17	76.800	77.990	73.730	74.990	70.631	4,114
2023-10-16	68.170	69.240	68.170	69.240	65.215	13
2023-10-13	68.350	68.400	67.860	67.860	63.916	2
2023-10-12	68.565	68.565	67.680	67.680	63.746	18
2023-10-11	70.060	70.170	69.180	69.390	65.357	19
2023-10-10	67.900	68.140	67.900	68.140	64.179	1
2023-10-09	66.320	66.920	65.960	66.920	63.030	6
2023-10-06	67.040	68.000	66.390	68.000	64.048	1
2023-10-02	69.300	69.300	69.000	69.000	64.989	1
2023-09-29	69.545	69.585	69.545	69.585	65.540	32
2023-09-28	70.618	70.619	70.609	70.614	66.509	1,080
2023-09-26	70.505	70.505	70.505	70.505	66.407	1,140
2023-09-21	72.065	72.065	72.065	72.065	67.876	90
2023-09-18	74.705	74.730	74.705	74.730	70.386	30
2023-09-15	74.460	74.495	74.460	74.495	70.165	153
2023-09-13	74.401	74.401	74.401	74.401	70.077	66
2023-09-05	76.575	76.575	76.575	76.575	71.785	15
2023-09-01	77.215	77.215	77.215	77.215	72.385	10
2023-08-29	74.927	76.050	74.927	76.050	71.293	13
2023-08-25	73.890	73.890	73.890	73.890	69.268	20
2023-08-22	72.975	73.540	72.975	73.540	68.940	157
2023-08-17	74.650	74.650	74.590	74.590	69.924	127
2023-08-10	77.221	77.221	77.221	77.221	72.391	5
2023-07-31	78.855	78.855	78.855	78.855	73.922	12
2023-07-26	73.730	73.730	73.730	73.730	69.118	35
2023-07-25	73.110	73.110	73.110	73.110	68.537	35
2023-07-21	75.157	75.157	75.157	75.157	70.455	30
2023-07-20	75.199	75.235	75.086	75.235	70.529	83
2023-07-19	75.213	75.213	75.213	75.213	70.508	250
2023-07-18	74.580	75.170	74.580	75.170	70.468	122
2023-07-14	73.295	73.295	73.295	73.295	68.710	150
2023-07-11	74.116	74.116	74.116	74.116	69.479	150
2023-07-10	70.885	71.092	70.885	71.092	66.645	16
2023-07-07	69.400	70.162	69.400	70.162	65.773	10
2023-07-06	67.273	68.455	67.273	68.435	64.154	202
2023-07-05	68.230	68.230	68.204	68.204	63.938	500
2023-06-27	66.470	66.750	66.470	66.750	62.574	100
2023-06-23	66.610	66.610	66.610	66.610	62.443	9
2023-06-21	68.305	68.305	68.305	68.305	64.032	20
2023-06-20	67.900	67.900	67.360	67.360	63.146	29
2023-06-16	69.800	69.800	69.371	69.371	65.031	123
2023-06-13	71.505	71.505	71.505	71.505	67.032	100
2023-06-07	73.735	73.735	73.735	73.735	68.784	10
2023-06-02	71.292	71.292	71.292	71.292	66.505	100
2023-05-31	67.274	67.910	67.274	67.910	63.350	19
2023-05-30	69.860	69.860	69.350	69.350	64.694	28
2023-05-24	69.780	70.108	69.780	70.108	65.401	13

← NewerPage 12 of 14 · 803 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.4300 USD
2026-06-15	0.4300 USD
2026-03-19	0.4300 USD
2025-12-15	0.4100 USD
2025-09-15	0.4100 USD
2025-06-12	0.4100 USD
2025-03-17	0.4100 USD
2024-12-13	0.3800 USD
2024-09-13	0.3800 USD
2024-06-14	0.3800 USD
2024-03-14	0.3800 USD
2023-12-12	0.3500 USD
2023-09-12	0.3500 USD
2023-06-13	0.3500 USD
2023-03-14	0.3500 USD
2022-12-13	0.3200 USD
2022-09-13	0.3200 USD
2022-06-14	0.3200 USD
2022-03-18	0.3200 USD
2021-12-14	0.3200 USD
2021-09-14	0.2400 USD
2021-06-15	0.1600 USD
2021-03-16	0.1600 USD
2020-12-14	0.0800 USD
2020-09-14	0.0800 USD
2020-06-12	0.0800 USD
2020-03-12	0.3200 USD
2019-12-12	0.2900 USD
2019-09-12	0.2900 USD
2019-06-13	0.2900 USD
2019-03-14	0.2900 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.